Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.95 | 11.08 | 10.77 | 10.95 | 15,391,310 | -0.20(-1.75%) |
Jan 30, 2008 | 10.78 | 11.19 | 10.78 | 11.15 | 16,536,496 | +0.33(+3.08%) |
Jan 29, 2008 | 10.57 | 10.89 | 10.56 | 10.81 | 13,601,600 | +0.26(+2.44%) |
Jan 28, 2008 | 10.36 | 10.58 | 10.20 | 10.56 | 9,480,445 | +0.16(+1.59%) |
Jan 25, 2008 | 10.95 | 11.05 | 10.35 | 10.39 | 21,957,674 | +0.39(+3.95%) |
Jan 24, 2008 | 9.644 | 10.12 | 9.548 | 9.998 | 18,678,388 | +0.51(+5.35%) |
Jan 23, 2008 | 9.336 | 9.517 | 9.088 | 9.490 | 19,473,946 | +0.27(+2.94%) |
Jan 22, 2008 | 9.459 | 9.541 | 8.999 | 9.219 | 20,680,982 | -0.56(-5.72%) |
Jan 21, 2008 | 9.926 | 9.981 | 9.552 | 9.778 | 11,063,481 | +0.00(+0.00%) |
Jan 18, 2008 | 9.926 | 9.981 | 9.552 | 9.778 | 10,211,430 | +0.12(+1.21%) |
Jan 17, 2008 | 9.789 | 10.00 | 9.648 | 9.662 | 10,016,536 | -0.23(-2.36%) |
Jan 16, 2008 | 9.991 | 10.13 | 9.562 | 9.895 | 16,143,485 | -0.02(-0.24%) |
Jan 15, 2008 | 10.01 | 10.19 | 9.919 | 9.919 | 15,203,496 | -0.29(-2.82%) |
Jan 14, 2008 | 9.970 | 10.31 | 9.919 | 10.21 | 9,998,723 | +0.49(+5.01%) |
Jan 11, 2008 | 9.854 | 9.898 | 9.644 | 9.720 | 9,267,472 | -0.23(-2.34%) |
Jan 10, 2008 | 9.878 | 9.991 | 9.696 | 9.953 | 11,072,141 | -0.01(-0.10%) |
Jan 09, 2008 | 9.953 | 10.06 | 9.720 | 9.964 | 10,062,953 | +0.08(+0.80%) |
Jan 08, 2008 | 10.37 | 10.37 | 9.878 | 9.885 | 8,904,102 | -0.39(-3.84%) |
Jan 07, 2008 | 10.22 | 10.44 | 10.15 | 10.28 | 10,603,330 | +0.04(+0.37%) |
Jan 04, 2008 | 10.43 | 10.44 | 10.14 | 10.24 | 11,118,511 | -0.21(-2.04%) |
Jan 03, 2008 | 10.48 | 10.55 | 10.34 | 10.45 | 6,747,584 | +0.00(+0.00%) |
Jan 02, 2008 | 10.77 | 10.81 | 10.41 | 10.45 | 8,760,762 | -0.33(-3.06%) |
Jan 01, 2008 | 10.78 | 10.88 | 10.74 | 10.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.78 | 10.88 | 10.74 | 10.78 | 4,995,410 | -0.05(-0.44%) |
Dec 28, 2007 | 10.93 | 10.97 | 10.75 | 10.83 | 4,230,333 | -0.03(-0.25%) |
Dec 27, 2007 | 11.13 | 11.16 | 10.85 | 10.86 | 4,812,832 | -0.26(-2.32%) |
Dec 26, 2007 | 11.15 | 11.24 | 11.08 | 11.12 | 3,659,226 | -0.11(-0.98%) |
Dec 24, 2007 | 11.25 | 11.33 | 11.14 | 11.23 | 1,378,323 | +0.01(+0.06%) |
Dec 21, 2007 | 11.32 | 11.34 | 11.01 | 11.22 | 16,082,215 | +0.01(+0.12%) |
Dec 20, 2007 | 10.98 | 11.22 | 10.94 | 11.21 | 10,298,282 | +0.35(+3.19%) |
Dec 19, 2007 | 10.71 | 10.94 | 10.69 | 10.86 | 9,965,312 | +0.15(+1.44%) |
Dec 18, 2007 | 10.73 | 10.92 | 10.65 | 10.71 | 10,128,148 | -0.08(-0.76%) |
Dec 17, 2007 | 10.74 | 10.97 | 10.74 | 10.79 | 6,948,862 | -0.05(-0.51%) |
Dec 14, 2007 | 10.91 | 11.07 | 10.83 | 10.84 | 12,889,830 | -0.22(-1.96%) |
Dec 13, 2007 | 10.81 | 11.11 | 10.81 | 11.06 | 13,930,059 | +0.21(+1.90%) |
Dec 12, 2007 | 10.76 | 10.98 | 10.66 | 10.85 | 16,866,140 | +0.49(+4.70%) |
Dec 11, 2007 | 10.45 | 10.58 | 10.35 | 10.37 | 17,264,032 | -0.17(-1.60%) |
Dec 10, 2007 | 10.54 | 10.64 | 10.44 | 10.53 | 7,293,899 | +0.06(+0.56%) |
Dec 07, 2007 | 10.46 | 10.58 | 10.43 | 10.47 | 8,622,605 | -0.03(-0.26%) |
Dec 06, 2007 | 10.19 | 10.55 | 10.15 | 10.50 | 16,439,878 | +0.26(+2.58%) |
Dec 05, 2007 | 10.12 | 10.26 | 10.03 | 10.24 | 18,136,918 | +0.18(+1.81%) |
Dec 04, 2007 | 10.01 | 10.19 | 9.881 | 10.06 | 131,894,408 | -0.14(-1.35%) |
Dec 03, 2007 | 9.885 | 10.40 | 9.830 | 10.19 | 12,165,462 | +0.31(+3.16%) |
Nov 30, 2007 | 9.970 | 10.04 | 9.826 | 9.881 | 8,054,551 | -0.09(-0.89%) |
Nov 29, 2007 | 9.679 | 10.00 | 9.559 | 9.970 | 8,374,310 | +0.19(+1.89%) |
Nov 28, 2007 | 9.620 | 9.871 | 9.531 | 9.785 | 9,463,497 | +0.22(+2.26%) |
Nov 27, 2007 | 9.466 | 9.662 | 9.438 | 9.569 | 7,797,192 | +0.11(+1.12%) |
Nov 26, 2007 | 9.727 | 9.843 | 9.452 | 9.463 | 7,935,338 | -0.33(-3.33%) |
Nov 23, 2007 | 9.686 | 9.857 | 9.675 | 9.789 | 3,187,231 | +0.14(+1.46%) |
Nov 21, 2007 | 9.936 | 10.02 | 9.638 | 9.648 | 10,698,631 | -0.40(-3.96%) |
Nov 20, 2007 | 10.37 | 10.45 | 9.922 | 10.05 | 7,724,271 | -0.34(-3.30%) |
Nov 19, 2007 | 10.45 | 10.55 | 10.34 | 10.39 | 3,392,605 | -0.17(-1.59%) |
Nov 16, 2007 | 10.61 | 10.64 | 10.46 | 10.56 | 5,605,647 | +0.02(+0.20%) |
Nov 15, 2007 | 10.28 | 10.62 | 10.28 | 10.54 | 5,928,999 | +0.10(+0.95%) |
Nov 14, 2007 | 10.72 | 10.72 | 10.43 | 10.44 | 5,630,174 | -0.17(-1.59%) |
Nov 13, 2007 | 10.57 | 10.64 | 10.43 | 10.61 | 6,945,418 | +0.09(+0.82%) |
Nov 12, 2007 | 10.79 | 10.89 | 10.52 | 10.52 | 5,406,715 | -0.30(-2.73%) |
Nov 09, 2007 | 10.77 | 10.95 | 10.76 | 10.81 | 9,111,761 | -0.12(-1.13%) |
Nov 08, 2007 | 11.01 | 11.15 | 10.76 | 10.94 | 8,228,572 | -0.08(-0.69%) |
Nov 07, 2007 | 11.23 | 11.26 | 11.01 | 11.01 | 4,599,160 | -0.29(-2.55%) |
Nov 06, 2007 | 11.26 | 11.35 | 11.17 | 11.30 | 4,442,484 | +0.08(+0.70%) |
Nov 05, 2007 | 11.08 | 11.32 | 11.04 | 11.22 | 4,473,546 | +0.01(+0.09%) |
Nov 02, 2007 | 11.15 | 11.26 | 11.00 | 11.21 | 5,175,334 | +0.08(+0.71%) |